Gainers for 3 December 2009 from 00:00:00 until 23:59:59
Gainers for 3 December 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SIM | Grupo Simec S.A. DE C.V. ADR | 7.922 | 4.72 B | 0.4572 | 6.12 | 91.64 K |
| UUUU | Energy Fuels Inc | 11.60 | 3.69 B | 0.39 | 3.48 | 480 |
| TGB | Taseko Mines Ltd | 4.03 | 3.23 B | 0.06 | 1.51 | 7.54 M |
| BHB | Bar Harbor Bankshares | 6.8824 | 667.46 M | 0.1478 | 2.19 | 15.53 K |
| GAU | Galiano Gold Inc | 7.13 | 548.55 M | 0.05 | 0.71 | 168.8 K |
| CATX | Perspective Therapeutics Inc | 8.00 | 362.67 M | 0.80 | 11.11 | 8.72 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 5.5017 | 301.51 M | 0.0288 | 0.53 | 18.5 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.8616 | 279.21 M | 0.0429 | 1.12 | 105.22 K |
| ELLO | Ellomay Capital Ltd | 5.4007 | 276.35 M | 0.5352 | 11 | 516 |
| PLX | Protalix Biotherapeutics | 79.70 | 195.79 M | 2.00 | 2.57 | 364.13 K |
| PLG | Platinum Group Metals Ltd | 165.00 | 189.24 M | 2.00 | 1.23 | 821 |
| GORO | Gold Resource Corp | 6.9643 | 183.93 M | 0.0696 | 1.01 | 195.03 K |
| USBC | USBC, Inc. | 600.00 | 140.63 M | 120.00 | 25 | 5 |
| BCV | Bancroft Convertible Fund | 5.015 | 140.07 M | 0.0545 | 1.1 | 12.1 K |
| GLU | Gabelli Global Utility | 6.6537 | 115.67 M | 0.1782 | 2.75 | 18.8 K |
| UAVS | Ageagle Aerial Systems Inc | 281229.125 | 58.33 M | 56245.8281 | 25 | 0 |
| APT | Alpha Pro Tech | 5.10 | 54.45 M | 0.05 | 0.99 | 167.79 K |
| FSP | Franklin Street Properties | 4.9563 | 45.77 M | 0.0967 | 1.99 | 749.9 K |
| SDEV | Stablecoin Development Corporation | 207497.3594 | 28.2 M | 6073.0938 | 3.02 | 0 |
| CVM | Cel-Sci Corp | 9375.00 | 26.57 M | 150.00 | 1.63 | 384 |
| BESS | Bimergen Energy Corporation | 273.00 | 25.27 M | 84.00 | 44.44 | 152 |
| INUV | Inuvo Inc | 25.00 | 16.98 M | 1.00 | 4.17 | 193 |
| UUU | Universal Security Instruments | 6.0626 | 10.72 M | 0.1095 | 1.84 | 9.5 K |
| TOVX | Theriva Biologics Inc | 4900.00 | 10.6 M | 87.50 | 1.82 | 11 |
| AMS | American Shared Hospital Services | 3.08 | 10.14 M | 0.02 | 0.65 | 5 K |
| DSS | Document Security Systems | 4403.8618 | 5.55 M | 249.2773 | 6 | 31 |
| AUMN | Golden Minerals Company | 175.00 | 5.29 M | 6.25 | 3.7 | 187 |
| GBR | New Concept Energy Inc | 4.89 | 3.67 M | 0.10 | 2.09 | 200 |
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CADZAR | Canadian Dollar / South African Rand | 7.0009 | 0.0387 | 0.56 | 0 |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 93.10 | 2.09 B | 5.00 | 5.68 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MU | Micron Technology | 8.1632 | 998.36 B | 0.2049 | 2.57 | 69.3 M |
| AMD | Advanced Micro Devices | 8.03 | 774.32 B | 0.73 | 10 | 69.02 M |
| INTC | Intel Corp | 12.8674 | 492.85 B | 0.0971 | 0.76 | 49.76 M |
| AMAT | Applied Materials | 10.0661 | 417.31 B | 0.0539 | 0.54 | 17.78 M |
| LRCX | Lam Research Corp | 3.2083 | 389.66 B | 0.0832 | 2.66 | 42.36 M |
| KLAC | K L A-Tencor Corp | 19.5407 | 261.92 B | 1.0392 | 5.62 | 9.01 M |
| TXN | Texas Instruments | 17.2188 | 256.84 B | 0.3126 | 1.85 | 14.47 M |
| ADI | Analog Devices | 21.1267 | 183.03 B | 0.1861 | 0.89 | 4.64 M |
| BKNG | Booking Holdings Inc | 8.639 | 159.95 B | 0.0777 | 0.91 | 39.4 M |
| VRTX | Vertex Pharmaceutic | 40.22 | 134.25 B | 0.73 | 1.85 | 7.63 M |
| EQIX | Equinix Inc | 74.3932 | 101.87 B | 1.4931 | 2.05 | 699.6 K |
| CME | CME Group Inc | 34.1772 | 93.25 B | 0.1709 | 0.5 | 4.66 M |
| MAR | Marriot International | 20.8608 | 91.14 B | 0.1293 | 0.62 | 5.77 M |
| CMCSA | Comcast Corporation | 5.1415 | 91.02 B | 0.3135 | 6.49 | 179.2 M |
| GRMN | Garmin Ltd | 17.7335 | 59.72 B | 0.245 | 1.4 | 2.41 M |
| XEL | XCEL Energy Inc | 11.7705 | 48.51 B | 0.1021 | 0.88 | 2.13 M |
| MCHP | Microchip Technology | 9.0392 | 43.99 B | 0.1633 | 1.84 | 7.68 M |
| ODFL | Old Dominion Freight Line Inc | 3.9207 | 43.56 B | 0.034 | 0.87 | 1.93 M |
| EXPE | Expedia Group Inc | 34.3124 | 38.54 B | 0.3035 | 0.89 | 1.61 M |
| RYAAY | Ryanair Hlds Plc ADR | 8.3709 | 30.84 B | 0.1651 | 2.01 | 5.38 M |
| FSLR | First Solar Inc | 128.12 | 25.89 B | 6.4095 | 5.27 | 5.31 M |
| VRSK | Verisk Analytics Inc | 26.4265 | 23.71 B | 0.2002 | 0.76 | 491.8 K |
| MKSI | Mks Instruments Inc | 13.2908 | 19.91 B | 0.1229 | 0.93 | 220.7 K |
| LNT | Alliant Energy Corp | 8.2295 | 17.78 B | 0.114 | 1.4 | 1.42 M |
| TTMI | TTM Technologies | 10.77 | 13.77 B | 0.12 | 1.13 | 525.64 K |
| AMKR | Amkor Technology | 6.1093 | 13.49 B | 0.3162 | 5.46 | 8 M |
| AEIS | Advanced Energy | 11.7363 | 13.12 B | 0.4118 | 3.64 | 424.2 K |
| ARWR | Arrowhead Pharma | 6.30 | 12.61 B | 0.12 | 1.94 | 16.04 K |
| NVMI | Nova Ltd | 4.40 | 12.59 B | 0.23 | 5.52 | 284.25 K |
| HALO | Halozyme Therapeutic | 6.04 | 12.17 B | 0.11 | 1.85 | 485.34 K |
| DRS | Leonardo DRS, Inc. Common Stock | 5.0796 | 11.91 B | 0.3162 | 6.64 | 50 |
| BPOP | Popular Inc | 19.4807 | 11.17 B | 0.1498 | 0.77 | 547.15 K |
| SANM | Sanmina Corp | 8.71 | 10.87 B | 0.31 | 3.69 | 1.43 M |
| CYTK | Cytokinetics | 19.14 | 10.38 B | 0.30 | 1.59 | 57.32 K |
| AAL | American Airlines Group | 3.8275 | 10.12 B | 0.0848 | 2.27 | 12.77 M |
| RMBS | Rambus Inc | 20.24 | 10.06 B | 1.65 | 8.88 | 10.06 M |
| FORM | Formfactor Inc | 18.20 | 9.46 B | 0.60 | 3.41 | 1.31 M |
| MORN | Morningstar Inc | 42.9024 | 7.33 B | 0.2747 | 0.64 | 100.4 K |
| PLXS | Plexus Cp | 28.04 | 7.23 B | 0.20 | 0.72 | 195.85 K |
| PPC | Pilgrim's Pride | 4.5143 | 6.4 B | 0.2561 | 6.01 | 517.05 K |
| ORKA | Oruka Therapeutics Inc | 14051.8779 | 6.31 B | 341.5381 | 2.49 | 8 |
| LKQ | LKQ Corp | 8.2013 | 6.25 B | 0.1067 | 1.32 | 533.81 K |
| CRUS | Cirrus Logic Inc | 5.85 | 6.11 B | 0.32 | 5.79 | 1 M |
| OTEX | Open Text Cp | 7.3536 | 5.82 B | 0.0662 | 0.91 | 1.06 M |
| DOX | Amdocs Ltd Ord | 22.0138 | 5.77 B | 0.1796 | 0.82 | 2.22 M |
| OMAB | Grupo Aeroportuario ADR | 5.6575 | 5.23 B | 0.1672 | 3.05 | 18.43 K |
| SLM | SLM Corp | 3.3032 | 5.11 B | 0.0944 | 2.94 | 23.78 M |
| JSM | SLM Cp 6% Sr Nt | 5.04 | 5.05 B | 0.0737 | 1.48 | 19.16 K |
| TFSL | Tfs Financial Corp | 5.858 | 4.84 B | 0.04 | 0.69 | 1.13 M |
| SLMBP | SLM Cp Srs B Pfd | 16.8063 | 4.82 B | 0.698 | 4.33 | 5.3 K |
| ICUI | I C U Medical Inc | 34.10 | 4.55 B | 0.53 | 1.58 | 190.32 K |
| PRIM | Primoris Services Cp | 6.8841 | 4.46 B | 0.1549 | 2.3 | 54.78 K |
| SKYW | Skywest Inc | 14.6792 | 4.19 B | 0.4102 | 2.87 | 495.05 K |
| SYNA | Synaptics Inc | 27.52 | 4.18 B | 0.68 | 2.53 | 786.15 K |
| CLMT | Calumet Specialty Pr | 10.8529 | 4.01 B | 0.1908 | 1.79 | 301.2 K |
| LBTYA | Liberty Global Ord A | 4.3096 | 3.48 B | 0.0217 | 0.51 | 1.92 M |
| SBCF | Seacoast Banking Cp | 6.9029 | 3.42 B | 0.0442 | 0.64 | 23.48 K |
| LBTYK | Liberty Global Ord C | 4.4427 | 3.4 B | 0.029 | 0.66 | 335.57 K |
| CRVL | Corvel Cp | 5.0083 | 3.12 B | 0.0716 | 1.45 | 109.71 K |
| ADEA | Adeia Inc | 5.1943 | 3.06 B | 0.1627 | 3.23 | 2.43 M |
| ACHC | Acadia Healthcr Company | 4.60 | 2.9 B | 0.20 | 4.55 | 11.15 K |
| AXGN | Axogen Inc | 3.2819 | 2.61 B | 0.2103 | 6.85 | 1.2 K |
| SYBT | Stock Yards Bancorp | 9.3546 | 2.6 B | 0.0999 | 1.08 | 59.34 K |
| ALGT | Allegiant Travel Com | 36.4408 | 2.37 B | 0.5427 | 1.51 | 279.31 K |
| IOSP | Innospec Inc | 7.8518 | 2.31 B | 0.0396 | 0.51 | 77.51 K |
| JBLU | Jetblue Airways Cp | 5.70 | 2.19 B | 0.06 | 1.06 | 4.41 M |
| ATRC | Atricure Inc | 5.99 | 2.18 B | 0.23 | 3.99 | 20.71 K |
| SLS | Sellas Life Sciences Group Inc | 60907.8945 | 2.17 B | 6657.9531 | 12.27 | 11 |
| PDFS | Pdf Solutions Inc | 3.74 | 2.06 B | 0.21 | 5.95 | 3.8 K |
| SRPT | Sarepta Therapeutics | 9.72 | 1.92 B | 0.06 | 0.62 | 332.3 K |
| DCOM | Dime Community Bancshares Inc | 9.6021 | 1.79 B | 0.1077 | 1.13 | 14.1 K |
| CNOB | Connectone Bancorp | 6.4765 | 1.79 B | 0.0511 | 0.8 | 37.2 K |
| PRGS | Progress Software | 14.4992 | 1.77 B | 0.0946 | 0.66 | 347.12 K |
| OMCL | Omnicell Inc | 11.17 | 1.68 B | 0.54 | 5.08 | 339.32 K |
| FORTY | Formula Sys [1985] ADR | 7.8498 | 1.6 B | 0.1915 | 2.5 | 10.24 K |
| GIII | G-III Apparel Gp | 9.8712 | 1.44 B | 0.6704 | 7.29 | 1.13 M |
| TRS | Trimas Corp | 3.8844 | 1.43 B | 0.093 | 2.45 | 202.56 K |
| ATLC | Atlanticus Hld Cp | 3.229 | 1.42 B | 0.9824 | 43.73 | 2.77 M |
| CCEC | Capital Clean Energy Carriers Corp | 13.7871 | 1.34 B | 0.3341 | 2.48 | 16.6 K |
| THRM | Gentherm Inc | 7.66 | 1.27 B | 0.30 | 4.08 | 352.24 K |
| PFBC | Preferred Bank LA | 6.4363 | 1.26 B | 0.0748 | 1.18 | 3.38 K |
| HLIT | Harmonic Inc | 5.25 | 1.24 B | 0.04 | 0.77 | 541.7 K |
| STAA | Staar Surgical Company | 3.01 | 1.24 B | 0.04 | 1.35 | 176.45 K |
| SENEB | Seneca Foods Cp B | 24.25 | 1.21 B | 0.25 | 1.04 | 700 |
| GPRE | Green Plains Inc | 11.6025 | 1.09 B | 0.0619 | 0.54 | 252.96 K |
| CSIQ | Canadian Solar Inc | 23.22 | 1.08 B | 0.27 | 1.18 | 1.9 M |
| OMER | Omeros Corp | 7.01 | 984.3 M | 0.0799 | 1.15 | 18.71 K |
| HAFC | Hanmi Financial Cp | 6.1482 | 947.89 M | 0.1016 | 1.68 | 30.65 K |
| ADAM | New York Mortgage Trust, Inc. | 3.2296 | 919.28 M | 0.0465 | 1.46 | 1.98 K |
| HTLD | Heartland Express | 11.70 | 914.38 M | 0.0699 | 0.6 | 582.89 K |
| TRNS | Transcat Inc | 6.10 | 892.83 M | 0.07 | 1.16 | 400 |
| EGBN | Eagle Bancorp Inc | 7.4312 | 865.62 M | 0.1207 | 1.65 | 65.89 K |
| SMBC | Southern MO Bancorp | 4.2075 | 848.3 M | 0.0404 | 0.97 | 400 |
| ALRS | Alerus Financial Corp | 4.4559 | 832.76 M | 0.0512 | 1.16 | 435 |
| IBCP | Independent Bk Cp | 4.9744 | 782.9 M | 0.5786 | 13.16 | 14.85 K |
| RIGL | Rigel Pharmaceuticals | 83.80 | 777.46 M | 1.80 | 2.2 | 67.82 K |
| HNRG | Hallador Energy Company | 6.5399 | 740.12 M | 0.0735 | 1.14 | 7.47 K |
| CASS | Cass Information Sys | 13.0893 | 734.49 M | 0.1825 | 1.41 | 26.26 K |
| PKOH | Park Ohio Hld Cp | 3.4875 | 691.03 M | 0.0969 | 2.86 | 24.35 K |
| ACNB | Acnb Corp | 7.2747 | 655.15 M | 0.3829 | 5.56 | 196 |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BAC | Bank of America Corporation | 12.1529 | 447.54 B | 0.0848 | 0.7 | 651.72 M |
| PM | Philip Morris International Inc | 22.9246 | 290.24 B | 0.1436 | 0.63 | 8.83 M |
| BML-PH | Bank of America Corporation | 6.356 | 260.64 B | 0.0712 | 1.13 | 763.98 K |
| BML-PG | Bank of America Corporation | 7.1483 | 260.21 B | 0.0576 | 0.81 | 26.8 K |
| BML-PL | Bank of America Corporation | 7.2073 | 242.47 B | 0.2374 | 3.41 | 620.54 K |
| BAC-PL | Bank of America Corporation | 316.1963 | 241.9 B | 12.2167 | 4.02 | 15.35 K |
| BAC-PE | Bank of America Corporation | 7.3515 | 230.31 B | 0.3326 | 4.74 | 72.81 K |
| TM | Toyota Motor Corp Ltd | 58.3622 | 224.77 B | 1.8008 | 3.18 | 689.74 K |
| WFC-PL | Wells Fargo & Company | 406.3745 | 188 B | 6.6266 | 1.66 | 34.23 K |
| T | American Telephone and Telegraph Inc. | 7.559 | 167.88 B | 0.0467 | 0.62 | 25.43 M |
| DE | Deere & Company | 39.7372 | 166.81 B | 0.2922 | 0.74 | 7.81 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.2077 | 159.79 B | 0.0492 | 1.56 | 379.85 K |
| SONY | Sony Group Corp ADR | 4.6526 | 138.65 B | 0.1629 | 3.63 | 6.64 M |
| SYK | Stryker Corp | 42.236 | 133.54 B | 0.5371 | 1.29 | 2.91 M |
| BMY | Bristol-Myers Squibb Company | 14.101 | 129.94 B | 0.2185 | 1.57 | 37.03 M |
| CM | Canadian Imperial Bank of Commerce | 13.2957 | 108.59 B | 0.2047 | 1.56 | 1.02 M |
| SO | Southern Company | 16.3247 | 105.74 B | 0.2414 | 1.5 | 5.88 M |
| NWG | Natwest Group Plc ADR | 6.8827 | 75.81 B | 0.0963 | 1.42 | 291 K |
| URI | United Rentals | 9.1039 | 71.18 B | 0.0678 | 0.75 | 929.8 K |
| GS-PA | The Goldman Sachs Group Inc | 9.1275 | 70.61 B | 0.1119 | 1.24 | 95.28 K |
| TDG | Transdigm Group Inc | 19.2897 | 68.66 B | 0.1837 | 0.96 | 383.9 K |
| GS-PD | The Goldman Sachs Group Inc | 8.997 | 67.76 B | 0.0609 | 0.68 | 87.75 K |
| DAL | Delta Air Lines Inc | 8.0835 | 59.46 B | 0.0776 | 0.97 | 11.09 M |
| FIX | Comfort Systems USA | 9.917 | 59.41 B | 0.0511 | 0.52 | 226.42 K |
| BDX | Becton Dickinson and Company | 44.6381 | 49.41 B | 0.4677 | 1.06 | 2.57 M |
| STM | Stmicroelectronics N.V. ADR | 5.8656 | 49.08 B | 0.076 | 1.31 | 2.05 M |
| AZO | Autozone | 151.40 | 47.91 B | 0.92 | 0.61 | 715.14 K |
| CCJ | Cameco Corp | 25.5524 | 43 B | 0.1883 | 0.74 | 3.98 M |
| A | Agilent Technologies | 18.7974 | 42.22 B | 0.1329 | 0.71 | 5.01 M |
| HMC | Honda Motor Company ADR | 18.5327 | 41.14 B | 0.3033 | 1.66 | 751.6 K |
| MET-PA | MetLife Inc Preferred Stock Series A | 9.2403 | 40.73 B | 0.1987 | 2.2 | 45.07 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 33.9016 | 40.28 B | 0.392 | 1.17 | 1.09 M |
| ED | Consolidated Edison Company of New York | 23.5844 | 39.76 B | 0.2339 | 1 | 4.22 M |
| PCG | Pacific Gas & Electric Company | 31.571 | 38.1 B | 0.1595 | 0.51 | 2.03 M |
| EC | Ecopetrol S.A. ADR | 7.3341 | 34.97 B | 0.1161 | 1.61 | 160.1 K |
| AEE | Ameren Corp | 14.803 | 29.85 B | 0.1093 | 0.74 | 1.75 M |
| DTE | Dte Energy Company | 19.7335 | 28.64 B | 0.1124 | 0.57 | 1.61 M |
| ATO | Atmos Energy Corp | 17.6041 | 28.59 B | 0.2388 | 1.38 | 861.6 K |
| NMR | Nomura Holdings Inc ADR | 4.3552 | 28.58 B | 0.069 | 1.61 | 1.25 M |
| FE | Firstenergy Corp | 21.4541 | 27.1 B | 0.4872 | 2.32 | 3.09 M |
| CNP | Centerpoint Energy Inc | 7.5793 | 26.47 B | 0.1209 | 1.62 | 4.28 M |
| IHG | Intercontinental Hotels Group ADR | 9.7063 | 23 B | 0.0545 | 0.56 | 33.81 K |
| LUV | Southwest Airlines Company | 8.1618 | 22.27 B | 0.0858 | 1.06 | 8.6 M |
| THC | Tenet Healthcare Corp | 19.48 | 20.89 B | 0.56 | 2.96 | 3.25 M |
| BCH | Banco DE Chile ADR | 6.263 | 20.66 B | 0.0838 | 1.36 | 78.93 K |
| NI | NiSource Inc | 3.2734 | 20.15 B | 0.0197 | 0.61 | 5.46 M |
| TSN | Tyson Foods | 9.0681 | 20.02 B | 0.1894 | 2.13 | 7.11 M |
| GPC | Genuine Parts Company | 22.8004 | 18.62 B | 0.247 | 1.1 | 1.59 M |
| JHX | James Hardie Industries Se ADR | 5.4717 | 18.04 B | 0.1597 | 3.01 | 23.59 K |
| WY | Weyerhaeuser Company | 9.4774 | 18.03 B | 0.1596 | 1.71 | 9.46 M |
| BBY | Best Buy Company | 25.2761 | 17.55 B | 0.2381 | 0.95 | 6.89 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 22.6397 | 17.12 B | 0.1479 | 0.66 | 2.16 K |
| CLH | Clean Harbors | 27.395 | 16.45 B | 0.33 | 1.22 | 381.41 K |
| MAS | Masco Corp | 10.6042 | 15.01 B | 0.1272 | 1.21 | 4.9 M |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 9.6597 | 14.42 B | 0.0919 | 0.96 | 297.8 K |
| BAX | Baxter International Inc | 25.9339 | 14.27 B | 0.2388 | 0.93 | 10.91 M |
| DOC | Physicians Realty Trust | 8.9888 | 14.14 B | 0.1307 | 1.48 | 6.29 M |
| AGI | Alamos Gold Inc | 10.9223 | 14 B | 0.0698 | 0.64 | 4.5 K |
| SGI | Somnigroup International Inc. | 5.4454 | 13.72 B | 0.0335 | 0.62 | 5.72 M |
| CNH | CNH Industrial N.V. | 4.2382 | 13.18 B | 0.1733 | 4.26 | 1.99 M |
| MOG-B | Moog Inc | 25.7888 | 13.04 B | 0.4273 | 1.68 | 100 |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 13.8837 | 12.71 B | 0.421 | 3.13 | 204.1 K |
| RTO | Rentokil Initial Plc ADR | 7.1281 | 12.36 B | 0.1354 | 1.94 | 9 K |
| TFII | Tfi International Inc | 4.6864 | 11.66 B | 0.0818 | 1.78 | 2.6 K |
| TX | Ternium S.A. ADR | 14.9233 | 10.7 B | 0.1022 | 0.69 | 301.5 K |
| OSK | Oshkosh Truck Corp | 33.0663 | 9.62 B | 0.7536 | 2.33 | 2.54 M |
| FRO | Frontline Ltd | 62.3835 | 8.49 B | 0.6774 | 1.1 | 189.2 K |
| CMC | Commercial Metals Company | 11.1429 | 7.97 B | 0.0739 | 0.67 | 2.02 M |
| ORA | Ormat Technologies | 38.4019 | 7.03 B | 0.9748 | 2.6 | 318.8 K |
| ICL | Israel Chemicals Ltd | 3.0529 | 6.79 B | 0.1067 | 3.62 | 1 K |
| TXNM | Txnm Energy Inc | 7.4284 | 6.34 B | 0.1034 | 1.41 | 857.19 K |
| MTG | Mgic Investment Corp | 3.9409 | 6.23 B | 0.3235 | 8.94 | 12.6 M |
| POR | Portland General Electric Company | 10.8951 | 5.69 B | 0.0962 | 0.89 | 434.8 K |
| CPA | Copa Holdings S.A. | 32.7594 | 5.49 B | 0.6031 | 1.88 | 179.5 K |
| BC | Brunswick Corp | 8.9374 | 5.28 B | 0.2194 | 2.52 | 1.19 M |
| UNF | Unifirst Corp | 42.6981 | 5.27 B | 0.8741 | 2.09 | 110.9 K |
| AKO-B | Embotelladora Andina S.A | 7.8069 | 4.97 B | 0.1177 | 1.53 | 1.1 K |
| RDN | Radian Group Inc | 4.4482 | 4.86 B | 0.2277 | 5.4 | 6.58 M |
| TKC | Turkcell Iletisim Hizmetleri As ADR | 8.5035 | 4.72 B | 0.3118 | 3.81 | 1.19 M |
| TNL | Travel + Leisure Co. | 5.3204 | 4.52 B | 0.0829 | 1.58 | 2.47 M |
| FBP | First Bancorp | 18.5083 | 4.43 B | 0.3606 | 1.99 | 46.41 K |
| CNS | Cohn & Steers Inc | 8.6903 | 4.34 B | 0.0894 | 1.04 | 153.7 K |
| RHI | Robert Half International Inc | 15.6718 | 4.31 B | 0.2096 | 1.36 | 2.99 M |
| JOE | St. Joe Company | 25.6269 | 3.89 B | 0.6085 | 2.43 | 1.44 M |
| BBWI | Bath & Body Works Inc | 4.9537 | 3.81 B | 0.1037 | 2.14 | 9.96 M |
| AKO-A | Embotelladora Andina S.A | 7.182 | 3.75 B | 0.1863 | 2.66 | 2.57 K |
| ABG | Asbury Automotive Group Inc | 11.16 | 3.73 B | 0.11 | 1 | 244.3 K |
| LPL | Lg Display Co. Ltd ADR | 12.183 | 3.43 B | 0.0722 | 0.6 | 1.69 M |
| ASH | Ashland Global Holdings Inc | 14.7818 | 3.42 B | 0.0999 | 0.68 | 3.97 M |
| DAN | Dana Inc | 6.3717 | 3.27 B | 0.1697 | 2.74 | 5.08 M |
| DX | Dynex Capital | 3.5549 | 3.21 B | 0.0347 | 0.99 | 14.1 K |
| BKD | Brookdale Senior Living Inc | 16.34 | 3.08 B | 0.53 | 3.35 | 1.26 M |
| KWR | Quaker Chemical Corp | 15.8104 | 2.94 B | 0.3881 | 2.52 | 68.61 K |
| AEO | American Eagle Outfitters | 8.7795 | 2.91 B | 0.1749 | 2.03 | 8.12 M |
| DHT | Dht Holdings | 19.5966 | 2.79 B | 0.2819 | 1.46 | 33.33 K |
| MAN | Manpower Inc | 34.5583 | 2.62 B | 0.4238 | 1.24 | 965.35 K |
| DAC | Danaos Corp | 50.3083 | 2.48 B | 0.5756 | 1.16 | 8.17 K |
| HCI | Homeowners Choice | 4.7682 | 2.35 B | 0.0296 | 0.62 | 24 K |
| KMT | Kennametal Inc | 16.5123 | 2.3 B | 0.649 | 4.09 | 1.15 M |
| CCU | Compania Cervecerias Unidas S.A. ADR | 7.892 | 2.22 B | 0.0749 | 0.96 | 133.75 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| STLR | Stllr Gold Inc | 4.92 | 0.72 | 17.14 | 1 M | |
| FLNT | Flint Corp | 12.00 | 1.60 | 15.38 | 7.87 K | |
| ET | Evertz Technologies Ltd | 3.0604 | 0.2724 | 9.77 | 32.5 K | |
| DOL | Dollarama Inc | 3.4017 | 0.2041 | 6.38 | 1 M | |
| III | Imperial Metals Corp | 6.27 | 0.36 | 6.09 | 127.7 K | |
| ESM | Euro Sun Mining Inc | 6.3574 | 0.3633 | 6.06 | 15.27 K | |
| GFP | Greenfirst Forest Products Inc | 10.9162 | 0.5848 | 5.66 | 18.08 K | |
| LAR | Lithium Argentina Ag | 3.1804 | 0.1409 | 4.64 | 94.49 K | |
| SGY | Surge Energy Inc | 12.4491 | 0.5467 | 4.59 | 188 | |
| EFR | Energy Fuels Inc | 12.00 | 0.50 | 4.35 | 8.24 K | |
| EDV | Endeavour Mining Corp | 16.247 | 0.6565 | 4.21 | 51.25 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 5.1768 | 0.1913 | 3.84 | 200 | |
| LAS-A | Lassonde Industries Inc | 37.68 | 1.2919 | 3.55 | 2.29 K | |
| NOA | North American Construction Group Ltd | 5.5952 | 0.1638 | 3.02 | 1.4 K | |
| CRRX | Carerx Corp | 20.2697 | 0.5904 | 3 | 520 | |
| MEQ | Mainstreet Eq J | 9.0785 | 0.2494 | 2.82 | 35.6 K | |
| LIF | Labrador Iron Ore Royalty Corp | 4.9574 | 0.1284 | 2.66 | 86.08 K | |
| LUG | Lundin Gold Inc | 6.8077 | 0.1702 | 2.56 | 9.55 K | |
| TFII | Tfi International Inc | 4.9355 | 0.1222 | 2.54 | 162.03 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 4.3649 | 0.1023 | 2.4 | 54.59 K | |
| PTM | Platinum Group Metals Ltd | 174.00 | 4.00 | 2.35 | 616 | |
| CM | Canadian Imperial Bank of Commerce | 15.6436 | 0.3397 | 2.22 | 7.36 M | |
| UTC-C | Utility Corp Cl C (UTC-C | 11.2667 | 0.232 | 2.1 | 4.25 K | |
| VNP | 5N Plus Inc | 5.73 | 0.11 | 1.96 | 71.5 K | |
| EMA | Emera Incorporated | 11.1321 | 0.1935 | 1.77 | 703.92 K | |
| CFP | Canfor Corp | 7.50 | 0.13 | 1.76 | 251 K | |
| BDT | Bird Construction Inc | 4.7376 | 0.0789 | 1.69 | 57.9 K | |
| TKO | Taseko Mines Ltd | 4.25 | 0.07 | 1.67 | 1.86 M | |
| MRE | Martinrea International Inc | 6.6317 | 0.1062 | 1.63 | 75.89 K | |
| MXG | Maxim Power Corp | 3.4548 | 0.0543 | 1.6 | 5.5 K | |
| PIF | Polaris Infrastructure Inc | 3081.259 | 47.9946 | 1.58 | 121 | |
| WCN | Waste Connections Inc | 16.1185 | 0.2456 | 1.55 | 149.72 K | |
| ONEX | Onex Corp | 22.0476 | 0.3276 | 1.51 | 268.71 K | |
| USA | Americas Silver Corp | 20.40 | 0.30 | 1.49 | 28.23 K | |
| IFP | Interfor Corp | 4.5732 | 0.0657 | 1.46 | 40.5 K | |
| RFA | RFA Financial Inc. | 19.223 | 0.2699 | 1.42 | 28.06 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 9.6886 | 0.1235 | 1.29 | 800 | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.2839 | 0.0408 | 1.26 | 33.37 K | |
| SII | Sprott Inc | 28.2814 | 0.338 | 1.21 | 11.77 K | |
| WJX | Wajax Corp | 7.3253 | 0.0834 | 1.15 | 15.19 K | |
| QBR-A | Quebecor Inc | 5.0737 | 0.0567 | 1.13 | 100 | |
| AUMN | Golden Minerals Company | 7.20 | 0.08 | 1.12 | 500 | |
| MTY | Mty Food Group Inc | 7.2841 | 0.0801 | 1.11 | 2.36 K | |
| PBH | Premium Brands Holdings Corp | 6.0108 | 0.0651 | 1.09 | 20.09 K | |
| PGIC-PA | Premium Global Income Split Corp | 5.4916 | 0.0569 | 1.05 | 270.3 K | |
| FFH | Fairfax Financial Holdings Ltd | 264.4609 | 2.6793 | 1.02 | 25.28 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 4.0708 | 0.0404 | 1 | 5.4 K | |
| LNF | Leons Furniture | 5.4756 | 0.0542 | 1 | 27.7 K | |
| HBP | Helix Biopharm | 15.40 | 0.15 | 0.98 | 3.44 K | |
| BNE | Bonterra Energy Corp | 16.1707 | 0.1546 | 0.97 | 24.93 K | |
| RCI-A | Rogers Communications Inc | 18.9784 | 0.1802 | 0.96 | 2.32 K | |
| CSW-A | Corby Spirit and Wine Limited | 5.7524 | 0.0537 | 0.94 | 6.45 K | |
| MRD | Melcor Dev | 5.7488 | 0.0528 | 0.93 | 23.99 K | |
| NPI | Northland Power Inc | 3.9101 | 0.0355 | 0.92 | 494.88 K | |
| GRT-UN | Granite Real Estate Investment Trust | 6.5236 | 0.0591 | 0.91 | 2.45 K | |
| FSY | Forsys Metals Corp | 4.54 | 0.04 | 0.89 | 270.49 K | |
| SJ | Stella Jones Inc | 4.6406 | 0.0407 | 0.88 | 4 K | |
| CU | Canadian Utilities Ltd Cl A NV | 10.6155 | 0.09 | 0.86 | 383.63 K | |
| BN-PM | Brookfield Corporation | 7.0093 | 0.0587 | 0.84 | 13.91 K | |
| AIF | Altus Group Ltd | 7.0505 | 0.0566 | 0.81 | 8.93 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 4.1534 | 0.033 | 0.8 | 38.37 K | |
| CCA | Cogeco Communications Inc | 21.425 | 0.17 | 0.8 | 163.75 K | |
| CCO | Cameco Corp | 26.9498 | 0.2128 | 0.8 | 1.07 M | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 8.0868 | 0.0599 | 0.75 | 5.06 K | |
| WPK | Winpak Ltd | 6.0407 | 0.0447 | 0.75 | 11.39 K | |
| POW-PB | Power Corporation of Canada Pref B | 8.8519 | 0.0628 | 0.71 | 2.95 K | |
| OTEX | Open Text Corp | 7.8467 | 0.0538 | 0.69 | 370 K | |
| HWX | Headwater Exploration Inc | 3.5881 | 0.0245 | 0.69 | 160.7 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 7.0702 | 0.0479 | 0.68 | 61.1 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 5.9526 | 0.038 | 0.64 | 41.93 K | |
| AIM | Aimia Inc | 8.6409 | 0.0542 | 0.63 | 687.1 K | |
| ITH | International Tower Hill Mines Ltd | 8.00 | 0.05 | 0.63 | 493.6 K | |
| POW-PD | Power Corporation of Canada Pref D | 8.6069 | 0.0523 | 0.61 | 6.5 K | |
| TAL | Petrotal Corp | 122.5843 | 0.7169 | 0.59 | 1.46 K | |
| PWF-PE | Power Financial Corp Pref E | 9.1204 | 0.0507 | 0.56 | 3.58 K | |
| CYB | Cymbria Corp Cl A | 12.70 | 0.07 | 0.55 | 2.89 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 6.6792 | 0.0353 | 0.53 | 67.55 K | |
| GDL | Goodfellow Inc | 3.748 | 0.019 | 0.51 | 600 | |
| ACO-X | ATCO Ltd | 13.0439 | 0.0659 | 0.51 | 75.8 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 8.1292 | 0.0409 | 0.51 | 4.57 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.7376 | 0.0186 | 0.5 | 4.11 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.3928 | 222.02 B | 0.1323 | 4.06 | 51.02 K |
| BRDCY | Bridgestone Corporation | 5.1162 | 33.56 B | 0.1821 | 3.69 | 6.19 K |
| GAMI | GAMCO Investors Inc | 18.4687 | 542.7 M | 0.3046 | 1.68 | 48.84 K |
| ORBT | Orbit International Corporation | 3.6195 | 12.19 M | 0.0869 | 2.46 | 1.76 K |
| FDOGF | Friday's Dog Holdings Inc. | 6.3192 | 7.85 M | 0.0612 | 0.98 | 2.43 K |
| ITVI | Interact-TV Inc | 14400.00 | 2.46 M | 2400.00 | 20 | 1 |
| JDNRF | Jayden Resources Inc. | 3.652 | 2.32 M | 0.5142 | 16.39 | 1.58 K |
| ERHE | ERHC Energy Inc | 60.00 | 863.83 K | 3.00 | 5.26 | 482.5 K |
| MWWC | Marketing Worldwide Corp | 4500.00 | 859.34 K | 1500.00 | 50 | 0 |
| VGLS | VG Life Sciences Inc | 647482.00 | 519.85 K | 23980.8125 | 3.85 | 0 |
| SPRV | Web To Door Inc | 1000000.00 | 390.37 K | 374999.625 | 60 | 0 |
| KEGS | 1812 Brewing Company Inc | 1600.00 | 185.03 K | 100.00 | 6.67 | 5 |
| USRM | U.S. Stem Cell Inc | 950.00 | 64.15 K | 50.00 | 5.56 | 28 |
| MMMM | Quad M Solutions Inc | 12.00 | 21.74 K | 2.00 | 20 | 483 |
| ULTRF | Ultrapetrol (Bahamas) Limited | 4.86 | 14.07 K | 0.04 | 0.83 | 85.66 K |
| STTO | SITO Mobile Ltd. | 6.20 | 5.13 K | 0.10 | 1.64 | 10.85 K |
| EPOR | Epic Corp | 6.50 | 4 K | 1.00 | 18.18 | 220 |
| EVKG | Ever-Glory International Group Inc. | 3.10 | 2.92 K | 0.21 | 7.27 | 30.8 K |
| SIMPQ | Simply Inc | 324.975 | 1.55 K | 24.975 | 8.33 | 372 |
| CYRNQ | CYRNQ | 69.00 | 799 | 0.80 | 1.17 | 889 |
| CALIQ | China Auto Logistics Inc. | 27.4799 | 484 | 0.18 | 0.66 | 4.43 K |
| YVRLF | Liquid Media Group Ltd. | 44.00 | 482 | 2.00 | 4.76 | 131 |
| PARD | Poniard Pharmaceuticals Inc | 94.80 | 149 | 6.80 | 7.73 | 78.97 K |
| FRTD | Fortitude Group Inc | 41.3636 | 3.1818 | 8.33 | 64.55 K | |
| URBF | Urban Barns Foods Inc | 4760.00 | 360.00 | 8.18 | 213.3 K | |
| VRCI | Verde Science Inc | 4130.00 | 140.00 | 3.51 | 76.39 K | |
| ASFX | American Scientific Resources Incorporated | 4.24 | 0.08 | 1.92 | 9.66 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 300.00 | 13.17 M | 20.00 | 7.14 | 384 |
| RMO | Rainy Mountain Royalty Corp | 6.00 | 2.00 | 50 | 4 K | |
| SMRV | Smooth Rock Ventures Corp. | 36.00 | 12.00 | 50 | 4.32 K | |
| STMP | Stamper Oil & Gas Corp | 567.1746 | 130.8865 | 30 | 0 | |
| ENA | Enablence Technologies Inc | 792.00 | 168.00 | 26.92 | 643 | |
| SNV | Sonoro Energy Ltd | 60.00 | 12.00 | 25 | 5.93 K | |
| REVX | Rev Exploration Corp. | 11.00 | 2.00 | 22.22 | 60 | |
| XIM | Ximen Mining Corp | 6.875 | 1.25 | 22.22 | 100 K | |
| AEMC | Alaska Energy Metals Corporation | 23.00 | 4.00 | 21.05 | 623 | |
| LMG | Lincoln Gold Mining Inc | 230.00 | 40.00 | 21.05 | 27 | |
| NEXG | NeXGold Mining Corp | 5.76 | 0.96 | 20 | 14.38 K | |
| YNV | Ynvisible Interactive Inc | 28.80 | 4.80 | 20 | 508 | |
| DIG-H | District Mines Ltd | 14.40 | 2.40 | 20 | 2.38 K | |
| LUCA | Luca Mining Corp. | 8.96 | 1.28 | 16.67 | 1.95 K | |
| EGT | Eguana Technologies Inc | 35.00 | 5.00 | 16.67 | 13.52 K | |
| GYA | Guyana Goldstrike Inc | 15.50 | 2.00 | 14.81 | 96 | |
| BARU | Baru Gold Corp | 27.4167 | 3.2313 | 13.36 | 139.12 K | |
| LMR | Lomiko Metals Inc | 9.00 | 1.00 | 12.5 | 521 | |
| SGN | Scorpio Gold Corporation | 9.00 | 0.90 | 11.11 | 500 | |
| LMS | Less Mess Storage Inc. | 6.40 | 0.60 | 10.34 | 2 K | |
| KIP | Kiplin Metals Inc | 469.80 | 40.50 | 9.43 | 2 K | |
| NL | Northern Lion Gold Corp | 4.16 | 0.32 | 8.33 | 4.11 K | |
| IB | IBC Advanced Alloys Corp | 9.60 | 0.60 | 6.67 | 1.81 K | |
| ORS | Orestone Mining Corp | 38.40 | 2.40 | 6.67 | 167 | |
| MUR | Murchison Minerals Ltd | 40.00 | 2.50 | 6.67 | 86 | |
| ABM | Athabasca Minerals Inc | 48.00 | 3.00 | 6.67 | 30.29 K | |
| URZ | Urz Energy Corp | 42.50 | 2.50 | 6.25 | 106 | |
| CTN | Centurion Minerals Ltd | 259.1995 | 14.40 | 5.88 | 45 | |
| CDA | Canuc Resources Corporation | 18.00 | 1.00 | 5.88 | 139 | |
| AXL | Arrow Exploration Corp | 39.3162 | 1.7094 | 4.55 | 168 K | |
| UCU | Ucore Rare Metals Inc | 4.70 | 0.20 | 4.44 | 276.4 K | |
| WGO | White Gold Corp | 3.65 | 0.15 | 4.29 | 31 K | |
| OYL | CGX Energy Inc | 12.50 | 0.50 | 4.17 | 48.5 K | |
| WPG | West Point Gold Corp. | 12.50 | 0.50 | 4.17 | 2.41 K | |
| SMN | Sun Summit Minerals Corp | 26.10 | 0.90 | 3.57 | 33 | |
| WEC | Winchester Equity Corporation | 13.20 | 0.40 | 3.12 | 11.76 K | |
| WINS | Winshear Gold Corp | 18.1302 | 0.37 | 2.08 | 1.17 K | |
| TNX | TenX Protocols Inc. | 253.5006 | 4.275 | 1.72 | 0 | |
| SGQ | SouthGobi Resources Ltd | 15.46 | 0.26 | 1.71 | 9.6 K | |
| POND | Pond Technologies Holdings Inc | 7.1528 | 0.0695 | 0.98 | 14.2 K | |
| SLG | PetroTal Corp | 22.7158 | 0.1328 | 0.59 | 145.8 K |